Philip Morris

PM
🏛️ ドイツ →
138.34
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 94.40 94.40 93.96 93.96 0.0M
2022-12-29 94.58 94.93 94.12 94.37 0.0M
2022-12-28 96.10 96.23 95.06 95.21 0.0M
2022-12-27 94.83 96.20 94.83 96.19 0.0M
2022-12-23 94.76 95.33 94.51 95.10 0.0M
2022-12-22 94.15 94.83 94.09 94.11 0.0M
2022-12-21 94.21 94.34 93.88 94.07 0.0M
2022-12-20 94.60 94.69 94.32 94.69 0.0M
2022-12-19 93.99 95.45 93.55 94.03 0.0M
2022-12-16 94.60 94.70 93.77 94.37 0.0M
2022-12-15 95.64 95.64 94.21 94.64 0.0M
2022-12-14 95.83 96.51 95.46 95.46 0.0M
2022-12-13 96.81 97.24 96.26 96.50 0.0M
2022-12-12 96.52 96.83 96.13 96.83 0.0M
2022-12-09 96.19 97.35 96.19 96.43 0.0M
2022-12-08 96.45 96.75 95.64 95.64 0.0M
2022-12-07 96.80 96.80 95.99 96.63 0.0M
2022-12-06 98.24 98.58 96.38 96.38 0.0M
2022-12-05 98.14 98.85 97.36 98.56 0.0M
2022-12-02 96.74 98.77 96.64 98.77 0.0M
2022-12-01 95.06 97.15 94.67 97.15 0.0M
2022-11-30 94.22 95.01 93.64 95.01 0.0M
2022-11-29 93.91 94.25 93.62 94.25 0.0M
2022-11-28 94.37 94.41 92.98 94.27 0.0M
2022-11-25 94.00 94.71 93.40 94.47 0.0M
2022-11-24 94.01 94.10 93.80 93.95 0.0M
2022-11-23 93.64 95.01 93.59 94.12 0.0M
2022-11-22 94.11 94.52 93.92 94.20 0.0M
2022-11-21 93.27 94.84 93.20 94.84 0.0M
2022-11-18 91.27 93.03 91.27 93.03 0.0M
2022-11-17 91.07 91.22 90.62 91.22 0.0M
2022-11-16 90.84 91.81 90.49 91.17 0.0M
2022-11-15 90.68 91.61 90.19 91.61 0.0M
2022-11-14 90.98 91.65 90.91 91.50 0.0M
2022-11-11 91.31 91.31 89.86 90.93 0.0M
2022-11-10 90.41 91.57 90.41 90.92 0.0M
2022-11-09 91.75 92.33 91.42 91.42 0.0M
2022-11-08 90.51 91.11 90.51 91.09 0.0M
2022-11-07 89.61 90.91 89.59 90.91 0.0M
2022-11-04 90.16 91.40 89.86 90.22 0.0M
2022-11-03 90.82 91.47 90.40 90.50 0.0M
2022-11-02 92.75 92.75 90.73 90.73 0.0M
2022-11-01 92.72 92.94 92.33 92.66 0.0M
2022-10-31 92.51 93.13 92.51 92.79 0.0M
2022-10-28 89.04 93.42 89.04 93.42 0.0M
2022-10-27 88.87 90.09 88.50 90.09 0.0M
2022-10-26 88.17 89.44 88.00 89.17 0.0M
2022-10-25 88.53 88.54 87.95 88.54 0.0M
2022-10-24 87.36 88.92 87.36 87.94 0.0M
2022-10-21 86.63 87.82 86.53 87.59 0.0M
2022-10-20 88.64 89.02 86.78 86.78 0.0M
2022-10-19 87.56 88.21 87.49 88.15 0.0M
2022-10-18 87.25 87.85 86.64 87.34 0.0M
2022-10-17 87.44 87.96 86.59 86.78 0.0M
2022-10-14 89.05 89.73 87.74 87.74 0.0M
2022-10-13 88.01 89.08 87.32 89.08 0.0M
2022-10-12 88.00 89.63 87.82 88.27 0.0M
2022-10-11 86.13 88.20 86.00 88.20 0.0M
2022-10-10 86.45 87.50 86.45 86.78 0.0M
2022-10-07 86.77 87.07 86.67 86.76 0.0M
2022-10-06 87.50 87.68 86.75 86.75 0.0M
2022-10-05 86.67 88.18 86.55 88.18 0.0M
2022-10-04 85.86 86.79 84.93 86.79 0.0M
2022-10-03 84.50 86.77 84.50 86.40 0.0M
2022-09-30 87.47 88.31 84.93 84.93 0.0M
2022-09-29 89.41 89.67 87.64 87.64 0.0M
2022-09-28 90.53 90.63 89.73 89.73 0.0M
2022-09-27 92.30 92.84 90.72 91.15 0.0M
2022-09-26 94.49 95.15 94.00 94.07 0.0M
2022-09-23 96.96 97.80 93.62 93.62 0.0M
2022-09-22 97.64 97.87 97.18 97.87 0.0M
2022-09-21 96.13 98.07 96.13 98.05 0.0M
2022-09-20 95.44 96.47 95.17 96.27 0.0M
2022-09-19 95.15 95.59 94.26 95.59 0.0M
2022-09-16 93.45 95.24 93.05 95.24 0.0M
2022-09-15 93.63 93.84 93.17 93.84 0.0M
2022-09-14 93.84 94.02 93.32 93.44 0.0M
2022-09-13 96.10 96.14 94.61 94.61 0.0M
2022-09-12 95.87 96.70 94.99 96.43 0.0M
2022-09-09 94.74 97.06 94.64 97.06 0.0M
2022-09-08 94.31 95.29 94.10 95.25 0.0M
2022-09-07 94.48 95.03 94.05 94.89 0.0M
2022-09-06 94.69 95.87 94.69 94.81 0.0M
2022-09-05 96.06 96.06 94.92 95.03 0.0M
2022-09-02 96.16 97.06 94.79 94.79 0.0M
2022-09-01 94.71 97.35 94.50 97.01 0.0M
2022-08-31 95.16 95.52 95.16 95.18 0.0M
2022-08-30 96.00 96.28 95.23 95.23 0.0M
2022-08-29 96.42 96.52 95.64 96.52 0.0M
2022-08-26 98.05 98.18 97.13 97.16 0.0M
2022-08-25 97.38 98.45 97.38 98.20 0.0M
2022-08-24 97.92 98.07 97.37 97.89 0.0M
2022-08-23 98.62 98.62 96.55 98.16 0.0M
2022-08-22 99.13 99.54 98.62 98.71 0.0M
2022-08-19 99.02 99.86 98.77 99.86 0.0M
2022-08-18 99.05 99.84 98.69 99.57 0.0M
2022-08-17 99.61 100.00 99.07 99.28 0.0M
2022-08-16 98.93 100.02 98.88 99.99 0.0M
2022-08-15 96.38 99.03 96.36 99.03 0.0M
2022-08-12 96.15 96.65 96.15 96.51 0.0M
2022-08-11 95.11 96.93 94.52 96.30 0.0M
2022-08-10 94.84 95.20 94.35 95.20 0.0M
2022-08-09 95.46 95.47 95.12 95.24 0.0M
2022-08-08 95.50 96.24 95.42 95.70 0.0M
2022-08-05 95.52 95.97 95.45 95.72 0.0M
2022-08-04 96.75 96.81 95.45 95.70 0.0M
2022-08-03 96.77 98.00 96.24 97.54 0.0M
2022-08-02 95.36 96.89 95.36 96.89 0.0M
2022-08-01 94.43 96.08 93.71 96.08 0.0M
2022-07-29 94.84 95.32 94.48 94.97 0.0M
2022-07-28 94.35 95.86 94.35 95.46 0.0M
2022-07-27 95.04 95.17 94.03 95.11 0.0M
2022-07-26 93.12 95.10 93.08 94.91 0.0M
2022-07-25 93.62 94.17 93.33 93.33 0.0M
2022-07-22 91.37 93.77 91.37 93.73 0.0M
2022-07-21 87.68 92.79 87.66 91.73 0.0M
2022-07-20 89.19 89.50 88.38 88.38 0.0M
2022-07-19 87.93 89.15 87.17 89.15 0.0M
2022-07-18 89.24 89.79 87.97 87.97 0.0M
2022-07-15 89.19 89.88 88.98 89.17 0.0M
2022-07-14 90.00 90.01 88.63 89.20 0.0M
2022-07-13 93.13 93.41 90.35 90.35 0.0M
2022-07-12 92.33 94.06 92.28 93.28 0.0M
2022-07-11 91.88 93.33 91.88 92.97 0.0M
2022-07-08 92.81 93.30 92.40 92.40 0.0M
2022-07-07 92.78 94.09 92.51 93.12 0.0M
2022-07-06 94.87 96.09 94.81 95.00 0.0M
2022-07-05 94.89 95.97 94.42 94.42 0.0M
2022-07-04 94.80 94.86 94.43 94.49 0.0M
2022-07-01 93.28 94.15 93.28 94.15 0.0M
2022-06-30 95.65 95.65 93.53 93.53 0.0M
2022-06-29 97.08 97.19 95.86 96.25 0.0M
2022-06-28 96.70 98.31 96.70 96.99 0.0M
2022-06-27 97.42 97.42 96.53 96.78 0.0M
2022-06-24 96.30 97.76 96.21 97.76 0.0M
2022-06-23 93.36 95.71 93.34 95.71 0.0M
2022-06-22 94.10 94.19 93.42 93.94 0.0M
2022-06-21 93.25 93.25 92.78 92.97 0.0M
2022-06-20 92.72 92.97 92.68 92.97 0.0M
2022-06-17 93.20 94.02 92.95 93.59 0.0M
2022-06-16 93.47 93.47 92.10 92.10 0.0M
2022-06-15 94.16 95.81 94.11 94.63 0.0M
2022-06-14 94.77 95.33 93.63 94.54 0.0M
2022-06-13 96.14 96.15 94.13 94.13 0.0M
2022-06-10 95.23 97.14 95.20 97.08 0.0M
2022-06-09 95.95 96.78 95.95 96.64 0.0M
2022-06-08 98.75 98.78 96.83 96.83 0.0M
2022-06-07 98.54 99.22 98.44 98.76 0.0M
2022-06-06 98.25 99.51 98.04 99.49 0.0M
2022-06-03 98.33 98.75 98.12 98.67 0.0M
2022-06-02 98.73 98.74 97.10 97.75 0.0M
2022-06-01 98.95 99.00 98.22 98.53 0.0M
2022-05-31 99.01 99.11 98.51 98.82 0.0M
2022-05-30 99.18 99.51 98.89 98.89 0.0M
2022-05-27 99.89 100.68 99.13 99.13 0.0M
2022-05-26 101.04 101.68 100.88 101.58 0.0M
2022-05-25 99.17 101.58 99.17 101.58 0.0M
2022-05-24 95.51 97.65 94.90 97.65 0.0M
2022-05-23 95.51 97.45 93.96 96.86 0.0M
2022-05-20 94.85 95.22 94.57 94.64 0.0M
2022-05-19 100.62 100.62 97.13 97.13 0.0M
2022-05-18 100.34 101.48 99.91 101.22 0.0M
2022-05-17 101.02 101.14 100.50 100.80 0.0M
2022-05-16 98.68 102.04 98.68 102.04 0.0M
2022-05-13 99.38 100.46 99.22 99.98 0.0M
2022-05-12 97.98 100.66 97.95 98.99 0.0M
2022-05-11 93.43 97.17 93.43 97.17 0.0M
2022-05-10 94.51 95.03 93.25 93.53 0.0M
2022-05-09 93.10 95.55 92.98 95.55 0.0M
2022-05-06 94.29 94.36 93.23 93.23 0.0M
2022-05-05 94.25 95.24 94.10 95.24 0.0M
2022-05-04 93.71 93.80 93.40 93.55 0.0M
2022-05-03 93.39 93.96 92.70 93.96 0.0M
2022-05-02 94.90 94.90 93.68 93.68 0.0M
2022-04-29 96.77 96.88 95.90 96.05 0.0M
2022-04-28 96.50 97.83 96.47 97.68 0.0M
2022-04-27 96.80 97.35 96.78 97.35 0.0M
2022-04-26 95.12 96.60 94.97 96.60 0.0M
2022-04-25 94.11 94.84 94.11 94.79 0.0M
2022-04-22 96.28 96.68 95.71 96.00 0.0M
2022-04-21 94.69 97.22 92.83 97.22 0.0M
2022-04-20 94.23 95.40 94.08 95.40 0.0M
2022-04-19 93.31 93.83 92.75 93.80 0.0M
2022-04-14 92.38 94.01 91.99 94.01 0.0M
2022-04-13 92.63 92.71 92.14 92.19 0.0M
2022-04-12 92.41 93.00 92.36 93.00 0.0M
2022-04-11 91.15 92.83 90.73 92.83 0.0M
2022-04-08 91.32 92.29 91.32 92.29 0.0M
2022-04-07 90.02 91.27 90.01 91.23 0.0M
2022-04-06 87.41 89.16 86.86 89.16 0.0M
2022-04-05 87.31 88.12 87.07 88.09 0.0M
2022-04-04 87.40 87.67 86.88 86.88 0.0M
2022-04-01 84.56 86.85 84.56 86.85 0.0M
2022-03-31 83.70 84.92 83.68 84.74 0.0M
2022-03-30 83.76 83.76 83.28 83.44 0.0M
2022-03-29 83.46 83.82 82.46 83.42 0.0M
2022-03-28 84.66 84.78 82.66 82.66 0.0M
2022-03-25 83.80 84.48 83.48 84.48 0.0M
2022-03-24 83.00 84.24 82.98 83.60 0.0M
2022-03-23 83.90 84.54 83.70 84.54 0.0M
2022-03-22 84.94 86.22 83.98 85.08 0.0M
2022-03-21 84.90 85.72 84.86 85.06 0.0M
2022-03-18 83.98 85.34 83.94 84.56 0.0M
2022-03-17 84.68 84.68 83.84 84.02 0.0M
2022-03-16 84.64 85.60 84.54 84.74 0.0M
2022-03-15 81.02 84.18 80.90 84.18 0.0M
2022-03-14 81.60 82.20 80.96 80.96 0.0M
2022-03-11 83.28 84.16 82.66 82.66 0.0M
2022-03-10 84.50 84.50 83.32 83.82 0.0M
2022-03-09 86.22 86.68 84.92 84.96 0.0M
2022-03-08 84.90 87.64 84.90 87.64 0.0M
2022-03-07 89.80 89.88 86.12 86.14 0.0M
2022-03-04 91.98 92.48 91.06 91.46 0.0M
2022-03-03 92.32 92.48 91.92 92.48 0.0M
2022-03-02 90.92 92.72 90.58 92.72 0.0M
2022-03-01 89.98 90.46 89.44 90.46 0.0M
2022-02-28 92.82 93.30 89.44 89.44 0.0M
2022-02-25 90.80 93.66 90.68 93.08 0.0M
2022-02-24 93.94 95.98 91.08 91.08 0.0M
2022-02-23 95.58 95.92 95.14 95.68 0.0M
2022-02-22 93.90 97.58 93.90 95.58 0.0M
2022-02-21 98.22 98.22 96.20 96.34 0.0M
2022-02-18 98.36 98.50 98.08 98.18 0.0M
2022-02-17 97.50 98.58 97.26 98.58 0.0M
2022-02-16 96.00 97.34 95.62 97.34 0.0M
2022-02-15 95.94 97.14 95.90 96.26 0.0M
2022-02-14 94.90 96.18 94.12 96.18 0.0M
2022-02-11 91.64 94.42 91.06 94.42 0.0M
2022-02-10 90.64 92.56 90.42 90.80 0.0M
2022-02-09 90.68 91.24 90.42 90.84 0.0M
2022-02-08 90.24 91.02 90.18 90.94 0.0M
2022-02-07 90.18 90.54 89.78 90.46 0.0M
2022-02-04 90.54 90.64 89.90 90.64 0.0M
2022-02-03 91.44 91.48 90.54 90.68 0.0M
2022-02-02 91.20 91.70 90.60 91.70 0.0M
2022-02-01 91.00 91.04 90.84 91.04 0.0M
2022-01-31 92.58 92.90 91.68 92.08 0.0M
2022-01-28 91.54 91.88 90.64 91.82 0.0M
2022-01-27 89.28 92.26 89.28 91.22 0.0M
2022-01-26 90.00 90.50 89.86 89.88 0.0M
2022-01-25 87.92 88.88 87.92 88.88 0.0M
2022-01-24 90.56 90.56 87.90 87.90 0.0M
2022-01-21 89.40 91.12 89.12 90.52 0.0M
2022-01-20 89.06 90.36 88.86 90.36 0.0M
2022-01-19 88.96 89.90 88.84 89.68 0.0M
2022-01-18 90.40 90.42 89.58 89.68 0.0M
2022-01-17 90.10 90.42 90.04 90.42 0.0M
2022-01-14 88.82 89.86 88.46 89.86 0.0M
2022-01-13 88.10 88.68 87.86 88.68 0.0M
2022-01-12 88.24 88.60 88.02 88.46 0.0M
2022-01-11 87.80 88.28 87.80 88.00 0.0M
2022-01-10 87.40 88.04 86.70 88.04 0.0M
2022-01-07 86.16 87.16 85.84 87.02 0.0M
2022-01-06 84.40 85.84 84.34 85.82 0.0M
2022-01-05 84.90 85.36 84.56 85.08 0.0M
2022-01-04 84.38 85.44 84.38 85.12 0.0M
2022-01-03 83.30 84.28 83.30 84.28 0.0M